東邦亜鉛(5707)の株価時系列情報
東邦亜鉛(5707)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2001/12/28 | 151 | 155 | 150 | 152 | 129,000 |
| 2001/12/27 | 149 | 155 | 149 | 155 | 133,000 |
| 2001/12/26 | 157 | 157 | 149 | 149 | 187,000 |
| 2001/12/25 | 152 | 156 | 152 | 154 | 212,000 |
| 2001/12/21 | 153 | 158 | 152 | 157 | 368,000 |
| 2001/12/20 | 146 | 153 | 146 | 153 | 413,000 |
| 2001/12/19 | 138 | 150 | 138 | 150 | 597,000 |
| 2001/12/18 | 153 | 155 | 140 | 143 | 498,000 |
| 2001/12/17 | 156 | 159 | 153 | 154 | 351,000 |
| 2001/12/14 | 165 | 165 | 156 | 158 | 3,244,000 |
| 2001/12/13 | 163 | 167 | 160 | 160 | 438,000 |
| 2001/12/12 | 163 | 168 | 163 | 167 | 325,000 |
| 2001/12/11 | 166 | 168 | 163 | 163 | 328,000 |
| 2001/12/10 | 165 | 169 | 165 | 167 | 268,000 |
| 2001/12/07 | 169 | 172 | 168 | 170 | 364,000 |
| 2001/12/06 | 169 | 173 | 168 | 170 | 459,000 |
| 2001/12/05 | 169 | 169 | 166 | 167 | 198,000 |
| 2001/12/04 | 170 | 170 | 166 | 166 | 317,000 |
| 2001/12/03 | 173 | 174 | 167 | 167 | 325,000 |
| 2001/11/30 | 176 | 177 | 173 | 177 | 294,000 |
| 2001/11/29 | 180 | 182 | 174 | 178 | 407,000 |
| 2001/11/28 | 176 | 181 | 176 | 178 | 382,000 |
| 2001/11/27 | 185 | 185 | 182 | 182 | 378,000 |
| 2001/11/26 | 183 | 186 | 181 | 186 | 495,000 |
| 2001/11/22 | 180 | 183 | 179 | 183 | 294,000 |
| 2001/11/21 | 178 | 182 | 176 | 182 | 523,000 |
| 2001/11/20 | 180 | 180 | 174 | 178 | 499,000 |
| 2001/11/19 | 173 | 178 | 170 | 176 | 274,000 |
| 2001/11/16 | 171 | 177 | 167 | 172 | 562,000 |
| 2001/11/15 | 165 | 171 | 163 | 171 | 286,000 |
| 2001/11/14 | 169 | 169 | 162 | 164 | 272,000 |
| 2001/11/13 | 166 | 167 | 164 | 165 | 263,000 |
| 2001/11/12 | 167 | 171 | 166 | 166 | 257,000 |
| 2001/11/09 | 174 | 174 | 166 | 167 | 686,000 |
| 2001/11/08 | 174 | 174 | 172 | 174 | 221,000 |
| 2001/11/07 | 176 | 176 | 171 | 172 | 542,000 |
| 2001/11/06 | 179 | 179 | 174 | 176 | 274,000 |
| 2001/11/05 | 176 | 177 | 173 | 177 | 198,000 |
| 2001/11/02 | 175 | 176 | 171 | 172 | 304,000 |
| 2001/11/01 | 179 | 180 | 171 | 172 | 348,000 |
| 2001/10/31 | 180 | 184 | 179 | 179 | 391,000 |
| 2001/10/30 | 172 | 186 | 171 | 182 | 547,000 |
| 2001/10/29 | 178 | 180 | 174 | 174 | 516,000 |
| 2001/10/26 | 177 | 180 | 176 | 178 | 1,056,000 |
| 2001/10/25 | 173 | 176 | 172 | 174 | 674,000 |
| 2001/10/24 | 171 | 174 | 170 | 171 | 542,000 |
| 2001/10/23 | 168 | 170 | 167 | 170 | 299,000 |
| 2001/10/22 | 165 | 168 | 164 | 167 | 215,000 |
| 2001/10/19 | 167 | 168 | 165 | 165 | 358,000 |
| 2001/10/18 | 167 | 169 | 164 | 166 | 547,000 |
| 2001/10/17 | 170 | 171 | 168 | 169 | 494,000 |
| 2001/10/16 | 170 | 171 | 168 | 170 | 384,000 |
| 2001/10/15 | 169 | 172 | 169 | 170 | 219,000 |
| 2001/10/12 | 176 | 176 | 169 | 169 | 1,133,000 |
| 2001/10/11 | 170 | 171 | 169 | 171 | 312,000 |
| 2001/10/10 | 168 | 170 | 167 | 169 | 207,000 |
| 2001/10/09 | 170 | 171 | 168 | 170 | 190,000 |
| 2001/10/05 | 172 | 172 | 170 | 170 | 360,000 |
| 2001/10/04 | 173 | 174 | 170 | 172 | 244,000 |
| 2001/10/03 | 174 | 175 | 169 | 169 | 344,000 |
| 2001/10/02 | 171 | 174 | 168 | 170 | 397,000 |
| 2001/10/01 | 166 | 171 | 165 | 171 | 352,000 |
| 2001/09/28 | 172 | 173 | 165 | 165 | 310,000 |
| 2001/09/27 | 167 | 171 | 167 | 170 | 216,000 |
| 2001/09/26 | 173 | 173 | 168 | 169 | 187,000 |
| 2001/09/25 | 177 | 177 | 168 | 170 | 156,000 |
| 2001/09/21 | 165 | 169 | 165 | 168 | 447,000 |
| 2001/09/20 | 167 | 172 | 167 | 168 | 346,000 |
| 2001/09/19 | 166 | 173 | 166 | 168 | 335,000 |
| 2001/09/18 | 173 | 173 | 166 | 170 | 357,000 |
| 2001/09/17 | 165 | 168 | 157 | 167 | 603,000 |
| 2001/09/14 | 159 | 173 | 158 | 173 | 1,460,000 |
| 2001/09/13 | 152 | 163 | 152 | 157 | 1,085,000 |
| 2001/09/12 | 151 | 164 | 151 | 152 | 867,000 |
| 2001/09/11 | 167 | 170 | 167 | 168 | 592,000 |
| 2001/09/10 | 168 | 174 | 168 | 168 | 435,000 |
| 2001/09/07 | 181 | 182 | 171 | 177 | 881,000 |
| 2001/09/06 | 182 | 187 | 181 | 181 | 410,000 |
| 2001/09/05 | 187 | 187 | 183 | 183 | 345,000 |
| 2001/09/04 | 185 | 190 | 185 | 190 | 577,000 |
| 2001/09/03 | 190 | 192 | 186 | 187 | 317,000 |
| 2001/08/31 | 191 | 194 | 190 | 190 | 452,000 |
| 2001/08/30 | 192 | 195 | 191 | 195 | 245,000 |
| 2001/08/29 | 197 | 198 | 190 | 192 | 353,000 |
| 2001/08/28 | 198 | 200 | 194 | 198 | 157,000 |
| 2001/08/27 | 200 | 202 | 197 | 199 | 330,000 |
| 2001/08/24 | 195 | 196 | 194 | 195 | 216,000 |
| 2001/08/23 | 194 | 197 | 192 | 193 | 319,000 |
| 2001/08/22 | 191 | 195 | 191 | 194 | 415,000 |
| 2001/08/21 | 194 | 195 | 191 | 191 | 228,000 |
| 2001/08/20 | 193 | 195 | 192 | 192 | 249,000 |
| 2001/08/17 | 196 | 198 | 195 | 195 | 328,000 |
| 2001/08/16 | 197 | 200 | 196 | 196 | 276,000 |
| 2001/08/15 | 205 | 205 | 197 | 198 | 210,000 |
| 2001/08/14 | 200 | 201 | 195 | 201 | 467,000 |
| 2001/08/13 | 198 | 199 | 195 | 195 | 262,000 |
| 2001/08/10 | 198 | 200 | 195 | 198 | 518,000 |
| 2001/08/09 | 202 | 204 | 197 | 198 | 366,000 |
| 2001/08/08 | 208 | 208 | 203 | 204 | 134,000 |
| 2001/08/07 | 207 | 209 | 204 | 205 | 258,000 |
| 2001/08/06 | 204 | 207 | 202 | 206 | 277,000 |
| 2001/08/03 | 208 | 208 | 203 | 205 | 240,000 |
| 2001/08/02 | 201 | 210 | 200 | 209 | 612,000 |
| 2001/08/01 | 198 | 200 | 198 | 200 | 178,000 |
| 2001/07/31 | 197 | 199 | 194 | 198 | 272,000 |
| 2001/07/30 | 204 | 204 | 192 | 193 | 292,000 |
| 2001/07/27 | 197 | 201 | 196 | 197 | 302,000 |
| 2001/07/26 | 197 | 198 | 195 | 196 | 183,000 |
| 2001/07/25 | 193 | 198 | 192 | 195 | 279,000 |
| 2001/07/24 | 192 | 197 | 191 | 197 | 406,000 |
| 2001/07/23 | 199 | 200 | 195 | 197 | 576,000 |
| 2001/07/19 | 200 | 201 | 198 | 199 | 510,000 |
| 2001/07/18 | 205 | 205 | 200 | 200 | 420,000 |
| 2001/07/17 | 200 | 205 | 200 | 201 | 661,000 |
| 2001/07/16 | 214 | 214 | 207 | 209 | 193,000 |
| 2001/07/13 | 206 | 209 | 206 | 209 | 953,000 |
| 2001/07/12 | 209 | 209 | 204 | 206 | 429,000 |
| 2001/07/11 | 206 | 207 | 203 | 204 | 394,000 |
| 2001/07/10 | 209 | 210 | 204 | 207 | 311,000 |
| 2001/07/09 | 204 | 210 | 204 | 210 | 556,000 |
| 2001/07/06 | 220 | 220 | 212 | 213 | 496,000 |
| 2001/07/05 | 215 | 218 | 214 | 218 | 307,000 |
| 2001/07/04 | 223 | 223 | 215 | 216 | 546,000 |
| 2001/07/03 | 223 | 224 | 219 | 221 | 376,000 |
| 2001/07/02 | 223 | 223 | 215 | 218 | 216,000 |
| 2001/06/29 | 221 | 223 | 218 | 222 | 305,000 |
| 2001/06/28 | 219 | 219 | 215 | 219 | 485,000 |
| 2001/06/27 | 223 | 225 | 221 | 221 | 323,000 |
| 2001/06/26 | 219 | 223 | 219 | 223 | 295,000 |
| 2001/06/25 | 221 | 225 | 219 | 221 | 444,000 |
| 2001/06/22 | 220 | 223 | 218 | 221 | 389,000 |
| 2001/06/21 | 217 | 222 | 216 | 218 | 527,000 |
| 2001/06/20 | 214 | 219 | 213 | 217 | 436,000 |
| 2001/06/19 | 225 | 228 | 213 | 214 | 965,000 |
| 2001/06/18 | 226 | 229 | 226 | 226 | 302,000 |
| 2001/06/15 | 225 | 229 | 224 | 229 | 542,000 |
| 2001/06/14 | 229 | 232 | 226 | 230 | 402,000 |
| 2001/06/13 | 228 | 232 | 225 | 228 | 579,000 |
| 2001/06/12 | 235 | 239 | 227 | 228 | 1,006,000 |
| 2001/06/11 | 234 | 242 | 230 | 238 | 4,196,000 |
| 2001/06/08 | 223 | 238 | 221 | 229 | 3,832,000 |
| 2001/06/07 | 216 | 227 | 214 | 218 | 936,000 |
| 2001/06/06 | 218 | 220 | 215 | 216 | 273,000 |
| 2001/06/05 | 218 | 219 | 214 | 216 | 484,000 |
| 2001/06/04 | 221 | 221 | 215 | 218 | 562,000 |
| 2001/06/01 | 228 | 228 | 221 | 221 | 332,000 |
| 2001/05/31 | 223 | 226 | 223 | 226 | 666,000 |
| 2001/05/30 | 230 | 231 | 226 | 228 | 332,000 |
| 2001/05/29 | 233 | 236 | 231 | 233 | 392,000 |
| 2001/05/28 | 237 | 238 | 233 | 235 | 701,000 |
| 2001/05/25 | 240 | 240 | 234 | 234 | 475,000 |
| 2001/05/24 | 240 | 240 | 237 | 237 | 297,000 |
| 2001/05/23 | 238 | 244 | 238 | 244 | 432,000 |
| 2001/05/22 | 250 | 250 | 242 | 242 | 657,000 |
| 2001/05/21 | 240 | 248 | 238 | 248 | 672,000 |
| 2001/05/18 | 240 | 243 | 236 | 237 | 722,000 |
| 2001/05/17 | 242 | 244 | 233 | 237 | 563,000 |
| 2001/05/16 | 246 | 247 | 238 | 238 | 440,000 |
| 2001/05/15 | 244 | 245 | 241 | 243 | 418,000 |
| 2001/05/14 | 250 | 253 | 244 | 244 | 1,189,000 |
| 2001/05/11 | 240 | 243 | 235 | 238 | 765,000 |
| 2001/05/10 | 238 | 241 | 238 | 238 | 275,000 |
| 2001/05/09 | 240 | 242 | 236 | 238 | 518,000 |
| 2001/05/08 | 240 | 246 | 231 | 244 | 872,000 |
| 2001/05/07 | 250 | 251 | 244 | 244 | 644,000 |
| 2001/05/02 | 253 | 254 | 248 | 251 | 471,000 |
| 2001/05/01 | 255 | 255 | 248 | 252 | 598,000 |
| 2001/04/27 | 255 | 257 | 247 | 249 | 688,000 |
| 2001/04/26 | 250 | 256 | 248 | 250 | 1,182,000 |
| 2001/04/25 | 248 | 253 | 245 | 248 | 711,000 |
| 2001/04/24 | 248 | 252 | 244 | 251 | 606,000 |
| 2001/04/23 | 250 | 256 | 247 | 247 | 647,000 |
| 2001/04/20 | 252 | 253 | 250 | 250 | 711,000 |
| 2001/04/19 | 260 | 260 | 251 | 252 | 1,527,000 |
| 2001/04/18 | 251 | 256 | 251 | 256 | 1,614,000 |
| 2001/04/17 | 260 | 260 | 250 | 250 | 3,083,000 |
| 2001/04/16 | 259 | 262 | 252 | 253 | 7,250,000 |
| 2001/04/13 | 242 | 249 | 238 | 249 | 8,541,000 |
| 2001/04/12 | 225 | 232 | 223 | 229 | 1,091,000 |
| 2001/04/11 | 222 | 225 | 220 | 225 | 554,000 |
| 2001/04/10 | 222 | 224 | 220 | 220 | 510,000 |
| 2001/04/09 | 226 | 229 | 220 | 220 | 451,000 |
| 2001/04/06 | 235 | 235 | 225 | 226 | 525,000 |
| 2001/04/05 | 233 | 235 | 228 | 230 | 615,000 |
| 2001/04/04 | 220 | 232 | 220 | 232 | 642,000 |
| 2001/04/03 | 220 | 228 | 218 | 222 | 625,000 |
| 2001/04/02 | 221 | 222 | 217 | 219 | 381,000 |
| 2001/03/30 | 226 | 227 | 218 | 221 | 862,000 |
| 2001/03/29 | 228 | 231 | 224 | 225 | 753,000 |
| 2001/03/28 | 237 | 237 | 233 | 233 | 1,003,000 |
| 2001/03/27 | 238 | 240 | 232 | 232 | 1,732,000 |
| 2001/03/26 | 230 | 238 | 229 | 238 | 1,272,000 |
| 2001/03/23 | 229 | 231 | 226 | 229 | 844,000 |
| 2001/03/22 | 229 | 236 | 222 | 230 | 2,030,000 |
| 2001/03/21 | 222 | 232 | 219 | 232 | 1,395,000 |
| 2001/03/19 | 221 | 224 | 218 | 219 | 602,000 |
| 2001/03/16 | 222 | 225 | 218 | 218 | 819,000 |
| 2001/03/15 | 215 | 224 | 211 | 221 | 1,329,000 |
| 2001/03/14 | 215 | 228 | 213 | 226 | 2,438,000 |
| 2001/03/13 | 211 | 217 | 209 | 211 | 816,000 |
| 2001/03/12 | 219 | 224 | 216 | 219 | 1,016,000 |
| 2001/03/09 | 210 | 218 | 210 | 217 | 1,860,000 |
| 2001/03/08 | 209 | 214 | 209 | 211 | 297,000 |
| 2001/03/07 | 211 | 214 | 208 | 209 | 404,000 |
| 2001/03/06 | 213 | 214 | 208 | 211 | 422,000 |
| 2001/03/05 | 205 | 215 | 205 | 208 | 441,000 |
| 2001/03/02 | 217 | 218 | 209 | 209 | 845,000 |
| 2001/03/01 | 212 | 221 | 212 | 220 | 2,128,000 |
| 2001/02/28 | 209 | 212 | 207 | 212 | 652,000 |
| 2001/02/27 | 207 | 210 | 205 | 205 | 367,000 |
| 2001/02/26 | 206 | 207 | 202 | 205 | 253,000 |
| 2001/02/23 | 198 | 205 | 198 | 203 | 386,000 |
| 2001/02/22 | 201 | 202 | 199 | 200 | 194,000 |
| 2001/02/21 | 203 | 203 | 199 | 199 | 229,000 |
| 2001/02/20 | 198 | 205 | 198 | 204 | 238,000 |
| 2001/02/19 | 199 | 201 | 196 | 198 | 166,000 |
| 2001/02/16 | 205 | 205 | 199 | 199 | 307,000 |
| 2001/02/15 | 207 | 207 | 204 | 205 | 428,000 |
| 2001/02/14 | 198 | 202 | 196 | 202 | 458,000 |
| 2001/02/13 | 197 | 199 | 196 | 197 | 173,000 |
| 2001/02/09 | 193 | 199 | 192 | 198 | 837,000 |
| 2001/02/08 | 193 | 194 | 189 | 192 | 386,000 |
| 2001/02/07 | 195 | 196 | 193 | 194 | 209,000 |
| 2001/02/06 | 197 | 198 | 194 | 194 | 194,000 |
| 2001/02/05 | 201 | 202 | 196 | 196 | 488,000 |
| 2001/02/02 | 193 | 198 | 192 | 198 | 511,000 |
| 2001/02/01 | 195 | 195 | 193 | 193 | 276,000 |
| 2001/01/31 | 195 | 195 | 193 | 195 | 146,000 |
| 2001/01/30 | 195 | 195 | 192 | 193 | 199,000 |
| 2001/01/29 | 195 | 197 | 193 | 194 | 339,000 |
| 2001/01/26 | 197 | 198 | 195 | 196 | 262,000 |
| 2001/01/25 | 199 | 200 | 196 | 198 | 316,000 |
| 2001/01/24 | 203 | 204 | 197 | 197 | 366,000 |
| 2001/01/23 | 200 | 200 | 198 | 198 | 229,000 |
| 2001/01/22 | 201 | 201 | 197 | 198 | 225,000 |
| 2001/01/19 | 204 | 205 | 197 | 197 | 700,000 |
| 2001/01/18 | 197 | 199 | 196 | 196 | 384,000 |
| 2001/01/17 | 203 | 203 | 194 | 202 | 274,000 |
| 2001/01/16 | 203 | 205 | 200 | 201 | 258,000 |
| 2001/01/15 | 200 | 206 | 200 | 201 | 497,000 |
| 2001/01/12 | 188 | 197 | 188 | 193 | 939,000 |
| 2001/01/11 | 185 | 191 | 184 | 187 | 472,000 |
| 2001/01/10 | 187 | 188 | 185 | 185 | 367,000 |
| 2001/01/09 | 190 | 193 | 185 | 185 | 414,000 |
| 2001/01/05 | 193 | 195 | 187 | 189 | 572,000 |
| 2001/01/04 | 208 | 208 | 192 | 193 | 372,000 |